Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Stone Harbor Emerging Markets Total Income Fund
(NY:
EDI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 15, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2014
5.414
5.414
5.325
5.339
192,159
-0.08(-1.53%)
Jul 30, 2014
5.525
5.527
5.372
5.422
104,779
-0.11(-1.90%)
Jul 29, 2014
5.497
5.536
5.497
5.527
78,336
+0.02(+0.40%)
Jul 28, 2014
5.561
5.566
5.491
5.505
119,300
-0.05(-0.95%)
Jul 25, 2014
5.530
5.558
5.508
5.558
117,822
+0.04(+0.80%)
Jul 24, 2014
5.511
5.518
5.493
5.513
69,007
+0.02(+0.45%)
Jul 23, 2014
5.491
5.541
5.486
5.489
112,352
+0.02(+0.30%)
Jul 22, 2014
5.453
5.494
5.447
5.472
125,987
+0.02(+0.46%)
Jul 21, 2014
5.480
5.494
5.430
5.447
97,033
-0.01(-0.25%)
Jul 18, 2014
5.453
5.466
5.425
5.461
61,713
+0.02(+0.41%)
Jul 17, 2014
5.433
5.486
5.413
5.439
177,931
-0.03(-0.55%)
Jul 16, 2014
5.485
5.488
5.444
5.469
129,182
-0.01(-0.10%)
Jul 15, 2014
5.483
5.488
5.455
5.474
152,930
-0.03(-0.60%)
Jul 14, 2014
5.507
5.529
5.496
5.507
179,626
+0.00(+0.05%)
Jul 11, 2014
5.480
5.507
5.466
5.505
87,363
+0.05(+1.01%)
Jul 10, 2014
5.425
5.470
5.419
5.450
59,927
+0.01(+0.10%)
Jul 09, 2014
5.466
5.485
5.422
5.444
135,885
+0.01(+0.20%)
Jul 08, 2014
5.422
5.463
5.417
5.433
80,318
+0.02(+0.44%)
Jul 07, 2014
5.370
5.444
5.370
5.410
166,269
-0.00(-0.03%)
Jul 03, 2014
5.384
5.411
5.411
5.411
122,688
-0.01(-0.10%)
Jul 02, 2014
5.480
5.480
5.411
5.417
189,798
-0.08(-1.45%)
Jul 01, 2014
5.529
5.554
5.480
5.496
94,994
-0.04(-0.74%)
Jun 30, 2014
5.576
5.623
5.494
5.538
150,684
-0.06(-1.13%)
Jun 27, 2014
5.562
5.694
5.539
5.601
79,685
+0.03(+0.49%)
Jun 26, 2014
5.617
5.634
5.538
5.573
91,459
-0.00(-0.05%)
Jun 25, 2014
5.510
5.592
5.490
5.576
101,641
+0.08(+1.45%)
Jun 24, 2014
5.485
5.505
5.447
5.496
46,974
+0.04(+0.70%)
Jun 23, 2014
5.477
5.496
5.428
5.458
68,355
-0.00(-0.04%)
Jun 20, 2014
5.392
5.477
5.388
5.460
105,988
+0.07(+1.21%)
Jun 19, 2014
5.384
5.425
5.373
5.395
106,931
+0.01(+0.15%)
Jun 18, 2014
5.386
5.425
5.378
5.386
62,811
-0.02(-0.41%)
Jun 17, 2014
5.422
5.436
5.355
5.408
63,288
+0.01(+0.15%)
Jun 16, 2014
5.466
5.494
5.395
5.400
119,411
-0.08(-1.41%)
Jun 13, 2014
5.516
5.562
5.477
5.477
108,336
-0.04(-0.79%)
Jun 12, 2014
5.466
5.529
5.437
5.521
140,315
+0.06(+1.01%)
Jun 11, 2014
5.390
5.518
5.390
5.466
284,046
+0.08(+1.42%)
Jun 10, 2014
5.411
5.452
5.387
5.390
217,247
+0.00(+0.05%)
Jun 06, 2014
5.346
5.400
5.346
5.387
107,692
+0.04(+0.76%)
Jun 05, 2014
5.319
5.351
5.319
5.346
56,002
+0.02(+0.36%)
Jun 04, 2014
5.313
5.351
5.313
5.327
143,244
-0.01(-0.21%)
Jun 03, 2014
5.338
5.370
5.313
5.338
157,954
-0.04(-0.66%)
Jun 02, 2014
5.439
5.439
5.368
5.373
131,132
-0.07(-1.20%)
May 30, 2014
5.439
5.452
5.430
5.439
142,665
+0.01(+0.20%)
May 29, 2014
5.425
5.452
5.414
5.428
157,506
+0.02(+0.30%)
May 28, 2014
5.327
5.417
5.321
5.411
174,978
+0.08(+1.52%)
May 27, 2014
5.308
5.349
5.308
5.330
79,798
+0.01(+0.11%)
May 23, 2014
5.313
5.324
5.324
5.324
50,254
-0.01(-0.25%)
May 22, 2014
5.294
5.338
5.287
5.338
72,124
+0.04(+0.82%)
May 21, 2014
5.308
5.308
5.144
5.294
150,229
-0.01(-0.15%)
May 20, 2014
5.324
5.343
5.289
5.302
173,936
-0.02(-0.36%)
May 19, 2014
5.313
5.346
5.313
5.321
135,420
+0.00(+0.00%)
May 16, 2014
5.330
5.351
5.321
5.321
136,157
-0.01(-0.15%)
May 15, 2014
5.324
5.390
5.321
5.329
176,049
-0.01(-0.26%)
May 14, 2014
5.327
5.376
5.305
5.343
174,523
+0.02(+0.47%)
May 13, 2014
5.267
5.324
5.267
5.318
180,477
+0.05(+1.03%)
May 12, 2014
5.340
5.356
5.251
5.264
204,014
-0.07(-1.37%)
May 09, 2014
5.313
5.397
5.297
5.337
124,699
+0.04(+0.71%)
May 08, 2014
5.283
5.302
5.277
5.299
125,131
+0.00(+0.05%)
May 07, 2014
5.245
5.310
5.245
5.297
239,598
+0.05(+0.88%)
May 06, 2014
5.191
5.313
5.191
5.251
600,968
+0.03(+0.57%)
May 05, 2014
5.167
5.280
5.167
5.221
747,041
+0.04(+0.84%)
May 02, 2014
5.183
5.191
5.167
5.178
52,193
+0.01(+0.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.